REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-06-07 |
REG.N0000 |
67.200 |
69.300 |
67.200 |
69.000 |
128 |
| 2021-06-04 |
REG.N0000 |
68.500 |
68.700 |
66.000 |
67.200 |
134 |
| 2021-06-03 |
REG.N0000 |
65.000 |
66.900 |
65.000 |
68.100 |
150 |
| 2021-06-02 |
REG.N0000 |
62.700 |
67.000 |
62.000 |
66.500 |
167 |
| 2021-06-01 |
REG.N0000 |
62.600 |
64.400 |
62.000 |
63.500 |
142 |
| 2021-05-31 |
REG.N0000 |
60.700 |
64.100 |
60.700 |
63.300 |
228 |
| 2021-05-28 |
REG.N0000 |
57.900 |
60.800 |
57.900 |
60.700 |
348 |
| 2021-05-25 |
REG.N0000 |
55.000 |
59.500 |
55.000 |
58.300 |
153 |
| 2021-05-24 |
REG.N0000 |
55.700 |
56.400 |
54.000 |
55.400 |
69 |
| 2021-05-21 |
REG.N0000 |
54.500 |
54.500 |
53.100 |
53.900 |
21 |
| 2021-05-20 |
REG.N0000 |
54.900 |
55.800 |
53.500 |
54.500 |
34 |
| 2021-05-19 |
REG.N0000 |
56.700 |
56.800 |
54.500 |
55.500 |
57 |
| 2021-05-18 |
REG.N0000 |
50.100 |
57.500 |
50.100 |
56.000 |
327 |
| 2021-05-17 |
REG.N0000 |
46.900 |
50.000 |
46.000 |
49.700 |
27 |
| 2021-05-13 |
REG.N0000 |
46.500 |
46.900 |
45.400 |
46.700 |
21 |
| 2021-05-12 |
REG.N0000 |
45.300 |
46.300 |
45.000 |
45.000 |
26 |
| 2021-05-11 |
REG.N0000 |
45.500 |
47.000 |
44.000 |
45.200 |
11 |
| 2021-05-10 |
REG.N0000 |
46.500 |
46.500 |
45.500 |
45.500 |
32 |
| 2021-05-07 |
REG.N0000 |
47.000 |
47.200 |
46.900 |
47.100 |
13 |
| 2021-05-06 |
REG.N0000 |
46.900 |
46.900 |
46.900 |
45.600 |
1 |